BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.8313 | $0.9923 | $0.8270 | $0.9641 | $7,055,020 | $0 |
| 2018-03-02 | $0.9649 | $0.9848 | $0.8343 | $0.8359 | $1,199,910 | $0 |
| 2018-03-03 | $0.8353 | $0.8770 | $0.8076 | $0.8381 | $1,102,870 | $0 |
| 2018-03-04 | $0.8365 | $0.8368 | $0.7948 | $0.8067 | $631,136 | $0 |
| 2018-03-05 | $0.8068 | $0.8068 | $0.7228 | $0.7325 | $1,400,790 | $0 |
| 2018-03-06 | $0.7192 | $0.7202 | $0.6244 | $0.6291 | $2,793,470 | $0 |
| 2018-03-07 | $0.6287 | $0.6441 | $0.4928 | $0.5245 | $1,482,880 | $0 |
| 2018-03-08 | $0.5239 | $0.5800 | $0.4663 | $0.5800 | $2,219,910 | $0 |
| 2018-03-09 | $0.5217 | $0.6107 | $0.4467 | $0.5080 | $1,732,200 | $0 |
| 2018-03-10 | $0.5083 | $0.5239 | $0.4691 | $0.4700 | $874,955 | $0 |
| 2018-03-11 | $0.4693 | $0.4974 | $0.4545 | $0.4875 | $544,991 | $0 |
| 2018-03-12 | $0.4872 | $0.4991 | $0.4578 | $0.4684 | $435,221 | $32,347,944 |
| 2018-03-13 | $0.4678 | $0.4813 | $0.4608 | $0.4671 | $790,612 | $32,255,956 |
| 2018-03-14 | $0.4708 | $0.4784 | $0.4092 | $0.4126 | $1,087,070 | $28,496,318 |
| 2018-03-15 | $0.4125 | $0.4183 | $0.3876 | $0.3928 | $1,380,630 | $27,129,754 |
| 2018-03-16 | $0.3926 | $0.3946 | $0.3691 | $0.3721 | $1,150,950 | $25,695,601 |
| 2018-03-17 | $0.3724 | $0.3724 | $0.3306 | $0.3345 | $1,629,480 | $23,102,043 |
| 2018-03-18 | $0.3340 | $0.3340 | $0.2711 | $0.3048 | $2,026,590 | $21,046,326 |
| 2018-03-19 | $0.3047 | $0.3112 | $0.2913 | $0.3047 | $858,545 | $21,043,149 |
| 2018-03-20 | $0.3081 | $0.3191 | $0.3007 | $0.3144 | $628,726 | $21,710,478 |
| 2018-03-21 | $0.3153 | $0.3286 | $0.3132 | $0.3205 | $1,113,470 | $22,137,063 |
| 2018-03-22 | $0.3208 | $0.3273 | $0.3061 | $0.3256 | $918,675 | $22,488,235 |
| 2018-03-23 | $0.3256 | $0.3258 | $0.2997 | $0.3191 | $844,376 | $22,037,893 |
| 2018-03-24 | $0.3220 | $0.3225 | $0.3063 | $0.3088 | $1,195,140 | $21,324,017 |
| 2018-03-25 | $0.3062 | $0.3147 | $0.3033 | $0.3098 | $1,239,380 | $21,392,110 |
| 2018-03-26 | $0.3095 | $0.3108 | $0.2738 | $0.2879 | $860,894 | $19,882,246 |
| 2018-03-27 | $0.2877 | $0.2914 | $0.2632 | $0.2674 | $715,747 | $18,464,783 |
| 2018-03-28 | $0.2683 | $0.2876 | $0.2671 | $0.2833 | $1,012,120 | $19,564,223 |
| 2018-03-29 | $0.2842 | $0.2855 | $0.2498 | $0.2557 | $992,800 | $17,661,913 |
| 2018-03-30 | $0.2557 | $0.2574 | $0.2414 | $0.2567 | $795,464 | $17,728,557 |
| 2018-03-31 | $0.2566 | $0.2718 | $0.2566 | $0.2633 | $1,493,300 | $18,182,767 |